Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Match Group Inc (NQ: MTCH )

30.58 +0.76 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 108.04 112.77 112.70 3,285,441 +3.48(+3.19%)
Jan 28, 2022 106.62 109.33 105.15 109.22 2,676,254 +2.33(+2.18%)
Jan 27, 2022 111.96 112.83 105.50 106.89 3,101,731 -3.28(-2.98%)
Jan 26, 2022 113.53 116.09 108.72 110.17 2,208,724 -1.53(-1.37%)
Jan 25, 2022 113.84 116.32 111.37 111.70 2,108,887 -5.55(-4.73%)
Jan 24, 2022 112.61 117.47 109.08 117.25 4,165,351 +1.41(+1.22%)
Jan 21, 2022 118.56 121.47 115.56 115.84 3,249,332 -2.82(-2.38%)
Jan 20, 2022 118.04 122.08 117.41 118.66 2,117,494 +2.39(+2.06%)
Jan 19, 2022 115.76 119.38 115.16 116.27 1,864,635 +0.40(+0.35%)
Jan 18, 2022 118.14 119.05 115.09 115.87 3,512,057 -5.22(-4.31%)
Jan 14, 2022 121.09 0 -2.11(-1.71%)
Jan 13, 2022 128.80 128.87 122.58 123.20 2,610,863 -0.88(-0.71%)
Jan 12, 2022 127.88 127.88 121.46 124.08 2,080,291 -1.92(-1.52%)
Jan 11, 2022 126.12 129.51 123.72 126.00 1,809,119 -0.56(-0.44%)
Jan 10, 2022 123.50 126.65 119.33 126.56 2,109,555 +1.29(+1.03%)
Jan 07, 2022 125.91 128.37 124.92 125.27 1,262,582 -0.79(-0.63%)
Jan 06, 2022 125.49 128.56 122.56 126.06 2,258,133 +0.54(+0.43%)
Jan 05, 2022 132.03 133.10 124.90 125.52 2,813,438 -7.45(-5.60%)
Jan 04, 2022 136.99 136.99 129.61 132.97 2,445,826 -1.26(-0.94%)
Jan 03, 2022 132.90 136.76 131.38 134.23 2,364,887 +1.98(+1.50%)
Dec 31, 2021 133.20 134.84 132.12 132.25 1,220,381 -0.95(-0.71%)
Dec 30, 2021 130.00 134.97 129.96 133.20 1,273,707 +3.20(+2.46%)
Dec 29, 2021 132.24 132.99 129.86 130.00 1,137,338 -2.94(-2.21%)
Dec 28, 2021 134.05 135.21 132.80 132.94 1,269,859 -1.07(-0.80%)
Dec 27, 2021 133.73 135.09 132.50 134.01 1,643,316 +0.57(+0.43%)
Dec 23, 2021 131.60 134.52 130.65 133.44 1,390,587 +2.05(+1.56%)
Dec 22, 2021 131.00 131.99 129.02 131.39 1,117,794 -0.10(-0.08%)
Dec 21, 2021 131.49 132.41 126.62 131.49 2,378,312 +5.65(+4.49%)
Dec 20, 2021 124.00 128.23 122.26 125.84 2,659,119 -0.81(-0.64%)
Dec 17, 2021 123.18 128.60 119.63 126.65 6,722,935 +2.21(+1.78%)
Dec 16, 2021 124.87 125.91 121.69 124.44 3,374,303 +0.63(+0.51%)
Dec 15, 2021 123.27 124.41 118.51 123.81 3,803,310 +1.00(+0.81%)
Dec 14, 2021 124.07 126.31 121.85 122.81 2,666,935 -8.70(-6.62%)
Dec 13, 2021 129.92 131.51 126.01 131.51 2,318,598 +1.17(+0.90%)
Dec 10, 2021 133.96 134.39 129.74 130.34 1,624,828 -1.87(-1.41%)
Dec 09, 2021 134.71 137.12 131.89 132.21 1,872,335 -3.39(-2.50%)
Dec 08, 2021 134.00 141.40 133.37 135.60 3,916,194 +1.15(+0.86%)
Dec 07, 2021 131.96 137.74 131.86 134.45 2,773,938 +5.01(+3.87%)
Dec 06, 2021 125.96 129.86 123.84 129.44 3,628,164 +3.25(+2.58%)
Dec 03, 2021 129.08 129.08 120.89 126.19 3,298,549 -2.09(-1.63%)
Dec 02, 2021 127.69 129.07 125.65 128.28 3,239,460 -0.75(-0.58%)
Dec 01, 2021 133.31 134.95 126.64 129.03 6,040,195 -0.96(-0.74%)
Nov 30, 2021 133.03 134.00 132.13 129.99 3,124,543 -4.09(-3.05%)
Nov 29, 2021 135.74 135.84 132.94 134.08 2,684,256 +0.41(+0.31%)
Nov 26, 2021 134.86 134.98 130.79 133.67 2,490,558 -3.74(-2.72%)
Nov 24, 2021 133.94 137.53 132.93 137.41 2,025,891 +2.34(+1.73%)
Nov 23, 2021 137.56 138.57 133.76 135.07 3,193,150 -2.28(-1.66%)
Nov 22, 2021 141.99 143.65 134.67 137.35 4,620,621 -3.05(-2.17%)
Nov 19, 2021 141.92 142.39 139.53 140.40 3,256,460 -1.99(-1.40%)
Nov 18, 2021 147.49 142.55 141.57 142.39 2,782,768 -5.22(-3.54%)
Nov 17, 2021 146.80 148.53 145.19 147.61 1,842,365 +0.86(+0.59%)
Nov 16, 2021 147.70 148.00 144.23 146.75 1,399,609 -1.67(-1.13%)
Nov 15, 2021 147.20 149.83 146.54 148.42 1,588,095 +1.47(+1.00%)
Nov 12, 2021 150.15 151.95 146.22 146.95 3,650,488 -2.80(-1.87%)
Nov 11, 2021 154.68 155.48 149.58 149.75 2,116,171 -4.65(-3.01%)
Nov 10, 2021 154.13 154.40 2,040,302 -1.19(-0.76%)
Nov 09, 2021 156.72 156.86 151.76 155.59 2,134,203 -0.32(-0.21%)
Nov 08, 2021 160.48 160.90 155.43 155.91 2,920,561 -4.82(-3.00%)
Nov 05, 2021 158.00 164.56 158.00 160.73 2,527,858 +3.75(+2.39%)
Nov 04, 2021 152.05 159.19 150.46 156.98 2,433,769 +4.04(+2.64%)
Nov 03, 2021 148.55 156.07 145.75 152.94 3,933,793 +4.39(+2.96%)
Nov 02, 2021 152.86 153.29 146.11 148.55 3,622,092 -5.54(-3.60%)
Nov 01, 2021 150.80 154.21 153.59 154.09 2,038,343 +3.31(+2.20%)
Oct 29, 2021 155.86 155.91 149.55 150.78 3,398,411 -5.29(-3.39%)
Oct 28, 2021 159.13 154.96 156.07 2,693,529 -2.39(-1.51%)
Oct 27, 2021 162.86 164.03 158.34 158.46 2,016,867 -4.74(-2.90%)
Oct 26, 2021 167.90 163.20 2,519,333 -4.45(-2.65%)
Oct 25, 2021 168.04 167.65 2,997,216 -1.67(-0.99%)
Oct 22, 2021 172.43 174.50 168.49 169.32 3,667,787 -6.21(-3.54%)
Oct 21, 2021 158.97 182.00 158.11 175.53 8,057,219 +16.33(+10.26%)
Oct 20, 2021 161.52 161.59 158.36 159.20 1,588,037 -1.49(-0.93%)
Oct 19, 2021 159.00 162.72 158.10 160.69 1,966,134 +2.46(+1.55%)
Oct 18, 2021 159.02 159.43 155.77 158.23 2,152,601 -1.79(-1.12%)
Oct 15, 2021 157.99 160.08 156.16 160.02 1,921,459 +3.01(+1.92%)
Oct 14, 2021 161.21 161.58 156.70 157.01 3,385,423 -1.95(-1.23%)
Oct 13, 2021 160.11 160.33 157.12 158.96 2,311,116 +0.16(+0.10%)
Oct 12, 2021 155.96 159.40 155.96 158.80 1,214,099 +3.16(+2.03%)
Oct 11, 2021 156.44 158.52 155.46 155.64 1,179,902 -1.90(-1.21%)
Oct 08, 2021 160.17 160.65 157.36 157.54 1,759,318 -2.39(-1.49%)
Oct 07, 2021 158.61 161.38 158.50 159.93 2,661,041 +2.62(+1.67%)
Oct 06, 2021 152.10 157.48 151.78 157.31 1,863,209 +2.81(+1.82%)
Oct 05, 2021 153.57 155.13 152.49 154.50 1,892,730 +1.85(+1.21%)
Oct 04, 2021 157.87 157.87 150.11 152.65 2,997,743 -5.98(-3.77%)
Oct 01, 2021 157.25 160.62 154.87 158.63 2,606,300 +1.64(+1.04%)
Sep 30, 2021 152.94 158.72 152.94 156.99 4,428,472 +4.61(+3.03%)
Sep 29, 2021 158.22 161.46 151.79 152.38 4,269,353 -4.11(-2.63%)
Sep 28, 2021 162.94 165.14 156.05 156.49 4,371,712 -8.15(-4.95%)
Sep 27, 2021 159.55 165.61 158.98 164.64 3,829,997 +3.73(+2.32%)
Sep 24, 2021 154.46 161.36 153.12 160.91 4,332,314 +6.14(+3.97%)
Sep 23, 2021 154.51 155.42 152.36 154.77 2,514,215 +1.12(+0.73%)
Sep 22, 2021 151.50 154.40 150.29 153.65 2,675,803 +1.73(+1.14%)
Sep 21, 2021 152.00 153.02 148.16 151.92 3,241,163 +0.42(+0.28%)
Sep 20, 2021 155.96 157.00 148.67 151.50 4,257,855 -5.64(-3.59%)
Sep 17, 2021 160.59 160.59 154.71 157.14 54,374,808 -2.92(-1.82%)
Sep 16, 2021 158.15 160.66 157.75 160.06 4,811,923 +1.17(+0.74%)
Sep 15, 2021 157.79 159.97 156.60 158.89 4,088,088 +1.53(+0.97%)
Sep 14, 2021 161.72 162.43 156.84 157.36 3,572,527 -4.65(-2.87%)
Sep 13, 2021 165.16 166.00 158.74 162.01 4,857,450 -2.37(-1.44%)
Sep 10, 2021 158.54 171.52 153.40 164.38 11,936,664 +6.67(+4.23%)
Sep 09, 2021 157.13 160.10 156.68 157.71 3,313,617 -0.58(-0.37%)
Sep 08, 2021 158.73 162.00 157.24 158.29 5,153,563 -1.07(-0.67%)
Sep 07, 2021 161.01 162.70 155.82 159.36 18,252,158 +11.17(+7.54%)
Sep 03, 2021 145.34 148.67 144.09 148.19 3,108,801 +1.08(+0.73%)
Sep 02, 2021 143.09 148.34 140.35 147.11 6,495,306 +8.49(+6.12%)
Sep 01, 2021 139.06 141.67 137.68 138.62 2,615,355 +1.18(+0.86%)
Aug 31, 2021 139.94 140.05 136.83 137.44 2,273,385 -2.09(-1.50%)
Aug 30, 2021 140.76 142.41 138.02 139.53 2,107,294 -1.47(-1.04%)
Aug 27, 2021 136.74 142.01 136.66 141.00 2,557,535 +4.26(+3.12%)
Aug 26, 2021 137.21 139.17 136.33 136.74 2,182,837 -0.19(-0.14%)
Aug 25, 2021 138.40 138.98 134.65 136.93 2,570,519 -3.23(-2.30%)
Aug 24, 2021 137.40 141.92 137.16 140.16 3,616,907 +3.63(+2.66%)
Aug 23, 2021 133.50 137.15 132.63 136.53 3,114,377 +3.87(+2.92%)
Aug 20, 2021 133.40 133.52 130.88 132.66 1,708,295 -0.89(-0.67%)
Aug 19, 2021 131.46 134.53 130.82 133.55 2,814,730 -0.18(-0.13%)
Aug 18, 2021 131.15 136.08 131.09 133.73 2,458,061 +2.89(+2.21%)
Aug 17, 2021 133.92 134.15 129.75 130.84 2,837,645 -3.87(-2.87%)
Aug 16, 2021 135.09 135.87 131.78 134.71 2,748,827 -1.54(-1.13%)
Aug 13, 2021 138.97 139.41 134.85 136.25 2,740,042 -2.85(-2.05%)
Aug 12, 2021 139.90 140.94 136.73 139.10 2,408,846 -1.35(-0.96%)
Aug 11, 2021 140.77 141.33 136.60 140.45 2,587,372 +1.48(+1.06%)
Aug 10, 2021 141.41 142.02 138.28 138.97 2,819,935 -2.15(-1.52%)
Aug 09, 2021 145.40 145.95 140.93 141.12 2,997,853 -4.67(-3.20%)
Aug 06, 2021 146.40 148.07 145.05 145.79 2,641,760 -0.57(-0.39%)
Aug 05, 2021 149.88 150.25 145.00 146.36 4,417,277 -4.21(-2.80%)
Aug 04, 2021 152.10 152.80 146.47 150.57 6,548,853 -7.90(-4.99%)
Aug 03, 2021 162.45 162.45 155.23 158.47 2,353,740 -2.87(-1.78%)
Aug 02, 2021 161.05 163.00 157.01 161.34 1,592,108 +2.07(+1.30%)
Jul 30, 2021 161.44 161.96 159.04 159.27 1,359,723 -4.13(-2.53%)
Jul 29, 2021 163.70 165.22 162.20 163.40 911,234 -0.22(-0.13%)
Jul 28, 2021 162.91 167.00 162.15 163.62 1,737,407 +1.44(+0.89%)
Jul 27, 2021 164.57 165.39 159.07 162.18 1,423,389 -2.05(-1.25%)
Jul 26, 2021 165.18 165.54 162.11 164.23 1,286,344 -1.63(-0.98%)
Jul 23, 2021 161.18 168.21 161.18 165.86 2,363,343 +5.36(+3.34%)
Jul 22, 2021 159.29 160.69 157.63 160.50 884,043 +0.80(+0.50%)
Jul 21, 2021 154.30 160.86 154.17 159.70 1,846,168 +5.93(+3.86%)
Jul 20, 2021 153.51 155.59 153.07 153.77 4,783,146 +0.44(+0.29%)
Jul 19, 2021 159.50 160.00 152.48 153.33 3,142,386 -7.84(-4.86%)
Jul 16, 2021 163.17 163.32 158.98 161.17 1,128,362 -1.66(-1.02%)
Jul 15, 2021 162.10 164.55 158.16 162.83 2,185,103 +1.42(+0.88%)
Jul 14, 2021 165.25 166.79 160.26 161.41 1,353,215 -3.20(-1.94%)
Jul 13, 2021 162.75 166.68 162.19 164.61 1,760,934 +1.77(+1.09%)
Jul 12, 2021 163.21 164.30 161.30 162.84 1,385,202 +0.21(+0.13%)
Jul 09, 2021 159.76 162.78 158.14 162.63 1,436,175 +4.38(+2.77%)
Jul 08, 2021 154.98 158.90 154.31 158.25 1,217,292 +0.56(+0.36%)
Jul 07, 2021 162.49 162.49 156.72 157.69 1,438,122 -3.55(-2.20%)
Jul 06, 2021 161.35 163.21 160.25 161.24 1,076,896 -0.16(-0.10%)
Jul 02, 2021 160.41 163.90 159.66 161.40 1,270,284 +1.92(+1.20%)
Jul 01, 2021 160.60 163.64 157.95 159.48 1,881,056 -1.77(-1.10%)
Jun 30, 2021 162.27 163.12 160.58 161.25 1,532,866 -1.03(-0.63%)
Jun 29, 2021 160.50 162.98 159.28 162.28 1,285,484 +0.75(+0.46%)
Jun 28, 2021 161.14 162.29 159.28 161.53 1,922,106 -0.47(-0.29%)
Jun 25, 2021 165.47 165.71 161.33 162.00 4,200,297 -2.27(-1.38%)
Jun 24, 2021 162.60 167.46 162.56 164.27 2,195,081 +2.74(+1.70%)
Jun 23, 2021 158.82 162.17 156.37 161.53 2,032,434 +2.47(+1.55%)
Jun 22, 2021 155.96 159.99 154.81 159.06 2,443,942 +3.34(+2.14%)
Jun 21, 2021 154.52 157.14 151.30 155.72 2,235,081 +1.80(+1.17%)
Jun 18, 2021 151.12 155.75 149.56 153.92 3,776,211 +3.67(+2.44%)
Jun 17, 2021 141.89 151.05 141.14 150.25 3,008,739 +7.23(+5.06%)
Jun 16, 2021 142.60 145.26 141.76 143.02 1,714,958 +0.68(+0.48%)
Jun 15, 2021 143.59 144.31 142.10 142.34 1,102,560 -1.52(-1.06%)
Jun 14, 2021 141.85 145.32 141.56 143.86 1,473,905 +2.29(+1.62%)
Jun 11, 2021 141.69 141.93 139.71 141.57 1,473,391 -0.31(-0.22%)
Jun 10, 2021 141.00 142.67 140.00 141.88 1,384,345 +0.11(+0.08%)
Jun 09, 2021 144.88 144.88 141.67 141.77 1,140,066 -1.08(-0.76%)
Jun 08, 2021 144.10 145.20 141.52 142.85 1,935,192 -0.63(-0.44%)
Jun 07, 2021 138.02 143.99 137.93 143.48 2,110,869 +5.55(+4.02%)
Jun 04, 2021 136.59 138.73 136.59 137.93 2,160,271 +1.12(+0.82%)
Jun 03, 2021 137.83 140.61 136.03 136.81 2,466,500 -2.62(-1.88%)
Jun 02, 2021 143.22 143.82 137.80 139.43 3,088,880 -3.79(-2.65%)
Jun 01, 2021 143.87 145.70 141.53 143.22 1,883,474 -0.16(-0.11%)
May 28, 2021 142.63 145.38 142.18 143.38 1,624,821 +0.37(+0.26%)
May 27, 2021 143.87 145.50 142.42 143.01 2,229,338 -1.63(-1.13%)
May 26, 2021 144.98 146.40 143.17 144.64 1,549,174 +0.38(+0.26%)
May 25, 2021 148.49 149.38 142.85 144.26 2,175,929 -3.04(-2.06%)
May 24, 2021 144.18 148.43 143.33 147.30 1,745,747 +3.98(+2.78%)
May 21, 2021 144.08 145.49 142.75 143.32 1,252,505 +0.54(+0.38%)
May 20, 2021 137.24 143.23 137.02 142.78 1,556,167 +3.94(+2.84%)
May 19, 2021 132.69 139.12 132.33 138.84 2,550,298 +1.98(+1.45%)
May 18, 2021 141.70 142.77 136.50 136.86 2,452,271 -3.13(-2.24%)
May 17, 2021 140.35 141.15 138.28 139.99 1,404,957 -2.20(-1.55%)
May 14, 2021 140.13 142.84 139.01 142.19 1,397,124 +3.79(+2.74%)
May 13, 2021 142.95 144.25 135.51 138.40 2,305,642 -3.22(-2.27%)
May 12, 2021 142.88 144.00 140.25 141.62 1,680,221 -4.78(-3.27%)
May 11, 2021 137.50 147.09 137.01 146.40 2,085,911 +4.59(+3.24%)
May 10, 2021 144.15 145.04 140.99 141.81 1,641,523 -4.38(-3.00%)
May 07, 2021 142.74 148.55 142.17 146.19 1,977,954 +6.23(+4.45%)
May 06, 2021 142.16 145.49 139.10 139.96 2,575,307 -3.71(-2.58%)
May 05, 2021 147.00 152.84 140.88 143.67 5,260,341 +4.74(+3.41%)
May 04, 2021 146.68 148.25 136.15 138.93 4,810,967 -9.51(-6.41%)
May 03, 2021 156.26 156.59 148.23 148.44 3,298,738 -7.19(-4.62%)
Apr 30, 2021 154.26 157.68 154.26 155.63 2,126,600 -0.92(-0.59%)
Apr 29, 2021 160.14 160.25 154.74 156.55 1,933,172 -2.58(-1.62%)
Apr 28, 2021 155.44 159.87 155.44 159.13 1,743,489 +1.33(+0.84%)
Apr 27, 2021 153.47 158.52 153.25 157.80 3,012,050 +5.30(+3.48%)
Apr 26, 2021 150.88 152.55 148.96 152.50 1,510,144 +3.49(+2.34%)
Apr 23, 2021 142.81 149.37 142.81 149.01 1,991,100 +5.53(+3.85%)
Apr 22, 2021 141.29 146.94 140.51 143.48 1,386,334 +2.43(+1.72%)
Apr 21, 2021 138.30 141.41 138.30 141.05 1,768,187 +1.33(+0.95%)
Apr 20, 2021 145.33 145.76 139.51 139.72 1,493,415 -6.28(-4.30%)
Apr 19, 2021 145.29 146.75 143.07 146.00 964,330 +0.70(+0.48%)
Apr 16, 2021 145.92 146.54 144.16 145.30 1,157,500 -1.17(-0.80%)
Apr 15, 2021 146.65 147.71 145.82 146.47 1,426,838 +2.29(+1.59%)
Apr 14, 2021 146.00 146.79 143.90 144.18 900,889 -1.97(-1.35%)
Apr 13, 2021 142.36 146.94 142.36 146.15 1,371,540 +1.62(+1.12%)
Apr 12, 2021 145.56 148.94 143.54 144.53 1,448,461 +0.66(+0.46%)
Apr 09, 2021 144.33 144.76 141.49 143.87 1,425,200 -1.68(-1.15%)
Apr 08, 2021 143.95 145.66 141.07 145.55 2,715,169 +3.69(+2.60%)
Apr 07, 2021 142.89 142.90 140.07 141.86 1,249,674 -1.28(-0.89%)
Apr 06, 2021 144.39 144.97 141.90 143.14 1,319,522 -1.01(-0.70%)
Apr 05, 2021 142.23 144.76 140.63 144.15 1,402,556 +1.49(+1.04%)
Apr 01, 2021 139.54 144.80 139.50 142.66 2,330,200 +5.28(+3.84%)
Mar 31, 2021 133.32 139.75 133.32 137.38 2,868,266 +5.90(+4.49%)
Mar 30, 2021 132.44 132.58 129.68 131.48 2,386,085 -1.67(-1.25%)
Mar 29, 2021 137.60 138.70 131.80 133.15 2,671,251 -5.12(-3.70%)
Mar 26, 2021 134.51 138.36 132.32 138.27 2,608,600 +3.67(+2.73%)
Mar 25, 2021 137.35 139.08 133.27 134.60 3,247,056 -5.20(-3.72%)
Mar 24, 2021 146.79 147.05 139.21 139.80 2,316,066 -6.09(-4.17%)
Mar 23, 2021 154.54 156.29 145.85 145.89 2,424,033 -9.00(-5.81%)
Mar 22, 2021 153.37 156.06 151.84 154.89 1,505,434 +2.19(+1.43%)
Mar 19, 2021 147.88 153.84 146.36 152.70 3,207,500 +5.56(+3.78%)
Mar 18, 2021 151.41 152.30 146.33 147.14 2,001,010 -7.27(-4.71%)
Mar 17, 2021 151.43 156.51 150.25 154.41 1,424,744 +0.22(+0.14%)
Mar 16, 2021 155.72 157.46 152.14 154.19 1,486,251 +0.26(+0.17%)
Mar 15, 2021 152.50 156.55 151.81 153.93 1,570,698 +0.55(+0.36%)
Mar 12, 2021 154.23 155.00 149.34 153.38 1,643,100 -1.97(-1.27%)
Mar 11, 2021 150.97 157.90 150.52 155.35 2,235,272 +8.50(+5.79%)
Mar 10, 2021 152.60 154.29 144.88 146.85 1,953,561 -5.26(-3.46%)
Mar 09, 2021 148.85 154.31 148.85 152.11 2,275,721 +6.55(+4.50%)
Mar 08, 2021 146.30 148.97 143.49 145.56 3,837,126 -0.73(-0.50%)
Mar 05, 2021 149.01 149.01 142.18 146.29 5,159,200 +2.63(+1.83%)
Mar 04, 2021 146.23 149.22 140.01 143.66 3,262,709 -3.68(-2.50%)
Mar 03, 2021 151.48 152.72 146.12 147.34 1,838,063 -5.17(-3.39%)
Mar 02, 2021 156.99 157.36 152.13 152.51 1,944,127 -4.01(-2.56%)
Mar 01, 2021 157.87 157.87 153.88 156.52 1,867,309 +3.67(+2.40%)
Feb 26, 2021 152.92 154.35 146.49 152.85 3,297,200 +1.13(+0.74%)
Feb 25, 2021 159.75 161.85 151.09 151.72 2,819,354 -9.07(-5.64%)
Feb 24, 2021 160.01 161.90 157.28 160.79 2,360,239 -0.54(-0.33%)
Feb 23, 2021 155.43 161.97 151.15 161.33 2,675,224 +4.62(+2.95%)
Feb 22, 2021 159.83 160.48 155.88 156.71 3,261,127 -4.24(-2.63%)
Feb 19, 2021 164.02 164.02 160.00 160.95 2,652,400 -1.29(-0.80%)
Feb 18, 2021 159.04 163.40 156.28 162.24 2,404,563 +1.44(+0.90%)
Feb 17, 2021 162.81 163.89 159.54 160.80 2,289,806 -4.06(-2.46%)
Feb 16, 2021 170.65 171.10 164.46 164.86 1,957,540 -4.67(-2.75%)
Feb 12, 2021 172.16 172.34 166.85 169.53 2,186,500 -2.60(-1.51%)
Feb 11, 2021 171.02 174.68 167.20 172.13 4,891,159 +1.06(+0.62%)
Feb 10, 2021 165.60 173.54 162.52 171.07 4,871,797 +12.20(+7.68%)
Feb 09, 2021 159.00 160.77 154.03 158.87 4,693,563 -0.13(-0.08%)
Feb 08, 2021 160.17 162.96 156.77 159.00 4,193,388 -0.82(-0.51%)
Feb 05, 2021 151.46 159.99 149.70 159.82 3,532,600 +9.19(+6.10%)
Feb 04, 2021 141.77 150.86 141.20 150.63 4,897,040 +12.51(+9.06%)
Feb 03, 2021 146.00 147.92 137.58 138.12 8,961,356 -11.97(-7.98%)
Feb 02, 2021 149.20 150.35 146.40 150.09 2,750,319 +4.14(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.